大伸化学(4629)の株価時系列情報
大伸化学(4629)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2014/12/29 | 910 | 911 | 910 | 910 | 3,000 |
2014/12/25 | 907 | 908 | 907 | 907 | 15,000 |
2014/12/24 | 907 | 910 | 907 | 907 | 3,000 |
2014/12/18 | 900 | 900 | 900 | 900 | 1,000 |
2014/12/17 | 900 | 900 | 900 | 900 | 1,000 |
2014/12/16 | 925 | 925 | 925 | 925 | 1,000 |
2014/12/10 | 940 | 940 | 940 | 940 | 1,000 |
2014/12/04 | 944 | 944 | 944 | 944 | 1,000 |
2014/12/03 | 939 | 939 | 939 | 939 | 4,000 |
2014/12/02 | 920 | 938 | 920 | 938 | 5,000 |
2014/12/01 | 935 | 935 | 911 | 935 | 3,000 |
2014/11/25 | 902 | 902 | 901 | 901 | 2,000 |
2014/11/20 | 890 | 900 | 890 | 900 | 2,000 |
2014/11/14 | 880 | 900 | 880 | 900 | 3,000 |
2014/11/10 | 905 | 910 | 905 | 910 | 3,000 |
2014/11/04 | 890 | 905 | 890 | 905 | 3,000 |
2014/10/27 | 880 | 880 | 880 | 880 | 1,000 |
2014/10/17 | 880 | 880 | 880 | 880 | 1,000 |
2014/10/14 | 880 | 880 | 880 | 880 | 1,000 |
2014/10/10 | 895 | 895 | 880 | 880 | 3,000 |
2014/10/09 | 895 | 895 | 895 | 895 | 1,000 |
2014/10/07 | 880 | 880 | 880 | 880 | 1,000 |
2014/09/29 | 880 | 880 | 880 | 880 | 1,000 |
2014/09/26 | 880 | 880 | 880 | 880 | 4,000 |
2014/09/22 | 880 | 880 | 880 | 880 | 1,000 |
2014/09/18 | 880 | 880 | 880 | 880 | 1,000 |
2014/09/17 | 880 | 880 | 880 | 880 | 1,000 |
2014/09/16 | 880 | 880 | 880 | 880 | 1,000 |
2014/09/12 | 880 | 880 | 880 | 880 | 1,000 |
2014/09/11 | 872 | 872 | 872 | 872 | 1,000 |
2014/09/10 | 875 | 875 | 870 | 872 | 3,000 |
2014/09/09 | 866 | 870 | 866 | 870 | 2,000 |
2014/09/03 | 865 | 865 | 865 | 865 | 1,000 |
2014/09/01 | 865 | 865 | 865 | 865 | 1,000 |
2014/08/28 | 885 | 885 | 880 | 880 | 2,000 |
2014/08/26 | 884 | 884 | 884 | 884 | 1,000 |
2014/08/25 | 875 | 875 | 875 | 875 | 4,000 |
2014/08/22 | 860 | 875 | 860 | 875 | 2,000 |
2014/08/18 | 870 | 870 | 870 | 870 | 2,000 |
2014/08/11 | 875 | 875 | 860 | 860 | 8,000 |
2014/08/07 | 890 | 890 | 875 | 875 | 2,000 |
2014/08/06 | 904 | 904 | 885 | 885 | 6,000 |
2014/07/29 | 910 | 910 | 910 | 910 | 6,000 |
2014/07/28 | 910 | 910 | 910 | 910 | 2,000 |
2014/07/16 | 913 | 913 | 910 | 910 | 4,000 |
2014/07/15 | 913 | 913 | 913 | 913 | 1,000 |
2014/07/10 | 923 | 923 | 923 | 923 | 2,000 |
2014/07/04 | 929 | 930 | 923 | 923 | 8,000 |
2014/07/02 | 922 | 937 | 922 | 937 | 2,000 |
2014/06/30 | 924 | 924 | 924 | 924 | 1,000 |
2014/06/27 | 913 | 913 | 912 | 912 | 2,000 |
2014/06/26 | 925 | 925 | 925 | 925 | 8,000 |
2014/06/25 | 925 | 925 | 925 | 925 | 7,000 |
2014/06/23 | 920 | 920 | 920 | 920 | 2,000 |
2014/06/18 | 920 | 920 | 920 | 920 | 1,000 |
2014/06/17 | 925 | 925 | 925 | 925 | 1,000 |
2014/06/16 | 925 | 925 | 925 | 925 | 6,000 |
2014/06/12 | 949 | 949 | 928 | 928 | 3,000 |
2014/06/11 | 949 | 949 | 949 | 949 | 5,000 |
2014/06/10 | 900 | 900 | 900 | 900 | 1,000 |
2014/06/06 | 885 | 885 | 885 | 885 | 1,000 |
2014/06/02 | 881 | 881 | 881 | 881 | 1,000 |
2014/05/26 | 887 | 887 | 887 | 887 | 1,000 |
2014/05/19 | 883 | 883 | 883 | 883 | 1,000 |
2014/05/16 | 917 | 917 | 917 | 917 | 1,000 |
2014/05/15 | 917 | 917 | 917 | 917 | 3,000 |
2014/05/13 | 915 | 915 | 908 | 908 | 2,000 |
2014/05/12 | 910 | 910 | 910 | 910 | 3,000 |
2014/05/07 | 910 | 910 | 910 | 910 | 1,000 |
2014/05/02 | 916 | 916 | 916 | 916 | 1,000 |
2014/04/30 | 899 | 899 | 899 | 899 | 4,000 |
2014/04/28 | 899 | 899 | 899 | 899 | 3,000 |
2014/04/25 | 899 | 899 | 899 | 899 | 1,000 |
2014/04/21 | 884 | 884 | 884 | 884 | 1,000 |
2014/04/14 | 885 | 885 | 885 | 885 | 3,000 |
2014/04/09 | 900 | 900 | 885 | 885 | 3,000 |
2014/04/07 | 900 | 900 | 900 | 900 | 3,000 |
2014/04/04 | 901 | 901 | 901 | 901 | 2,000 |
2014/04/03 | 890 | 905 | 890 | 902 | 5,000 |
2014/04/02 | 880 | 895 | 880 | 895 | 2,000 |
2014/04/01 | 885 | 885 | 885 | 885 | 1,000 |
2014/03/31 | 886 | 886 | 885 | 885 | 3,000 |
2014/03/28 | 885 | 885 | 885 | 885 | 1,000 |
2014/03/27 | 885 | 885 | 885 | 885 | 2,000 |
2014/03/26 | 900 | 900 | 900 | 900 | 1,000 |
2014/02/17 | 879 | 879 | 879 | 879 | 1,000 |
2014/02/14 | 880 | 880 | 880 | 880 | 1,000 |
2014/02/13 | 875 | 875 | 875 | 875 | 1,000 |
2014/02/10 | 884 | 884 | 875 | 875 | 2,000 |
2014/02/06 | 884 | 884 | 884 | 884 | 1,000 |
2014/02/04 | 890 | 899 | 870 | 899 | 9,000 |
2014/01/31 | 891 | 891 | 891 | 891 | 1,000 |
2014/01/29 | 890 | 905 | 890 | 905 | 2,000 |
2014/01/27 | 890 | 890 | 890 | 890 | 1,000 |
2014/01/24 | 905 | 910 | 900 | 910 | 8,000 |
2014/01/21 | 905 | 905 | 905 | 905 | 1,000 |
2014/01/20 | 905 | 906 | 905 | 905 | 4,000 |
2014/01/17 | 910 | 910 | 910 | 910 | 1,000 |
2014/01/10 | 932 | 932 | 925 | 925 | 6,000 |
2014/01/09 | 888 | 932 | 888 | 932 | 2,000 |
2014/01/08 | 888 | 888 | 888 | 888 | 1,000 |
2014/01/06 | 885 | 885 | 885 | 885 | 1,000 |